Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18720	19780	18400	18920	125	-500.00(-2.57%)
May 28, 2015	19480	19880	18300	19420	100	-160.00(-0.82%)
May 27, 2015	20600	20740	19540	19580	77	-920.00(-4.49%)
May 26, 2015	21680	21700	19900	20500	109	-1240.00(-5.70%)
May 22, 2015	22540	21740	21740	21740	10	-860.00(-3.81%)
May 21, 2015	23380	23380	22320	22600	15	-700.00(-3.00%)
May 20, 2015	23000	23500	22400	23300	14	+380.00(+1.66%)
May 19, 2015	23400	23460	22460	22920	19	-580.00(-2.47%)
May 18, 2015	23160	24180	22900	23500	21	+460.00(+2.00%)
May 15, 2015	22840	23080	22520	23040	37	+60.00(+0.26%)
May 14, 2015	23360	24295	22980	22980	23	-240.00(-1.03%)
May 13, 2015	23400	23690	22860	23220	32	-400.00(-1.69%)
May 12, 2015	23160	23660	23000	23620	18	+400.00(+1.72%)
May 11, 2015	23000	23680	23000	23220	22	+180.00(+0.78%)
May 08, 2015	22900	23280	22740	23040	32	+20.00(+0.09%)
May 07, 2015	23300	24140	23000	23020	25	-60.00(-0.26%)
May 06, 2015	23020	23240	22760	23080	51	+60.00(+0.26%)
May 05, 2015	23100	23200	22900	23020	97	-80.00(-0.35%)
May 04, 2015	23720	23960	22820	23100	118	-40.00(-0.17%)
May 01, 2015	23200	25678	22880	23140	37	-100.00(-0.43%)
Apr 30, 2015	24440	24460	23020	23240	37	-1340.00(-5.45%)
Apr 29, 2015	23540	24580	23320	24580	31	+860.00(+3.63%)
Apr 28, 2015	24600	24600	23000	23720	42	-480.00(-1.98%)
Apr 27, 2015	26040	26040	24180	24200	33	-1340.00(-5.25%)
Apr 24, 2015	25140	25980	24440	25540	98	+660.00(+2.65%)
Apr 23, 2015	24540	25480	24060	24880	35	+380.00(+1.55%)
Apr 22, 2015	24280	24780	23670	24500	30	+340.00(+1.41%)
Apr 21, 2015	24640	24660	23500	24160	105	-480.00(-1.95%)
Apr 20, 2015	25480	25620	24400	24640	80	-840.00(-3.30%)
Apr 17, 2015	25500	25980	25200	25480	57	-280.00(-1.09%)
Apr 16, 2015	26000	26380	25220	25760	50	+260.00(+1.02%)
Apr 15, 2015	25360	25520	24860	25500	122	+590.00(+2.37%)
Apr 14, 2015	25000	25180	24200	24910	109	+850.00(+3.53%)
Apr 13, 2015	23560	24100	23080	24060	65	+500.00(+2.12%)
Apr 10, 2015	23600	23600	23000	23560	42	+220.00(+0.94%)
Apr 09, 2015	23560	23600	23000	23340	31	-120.00(-0.51%)
Apr 08, 2015	23280	23600	21440	23460	95	+340.00(+1.47%)
Apr 07, 2015	21140	23240	21140	23120	157	+2160.00(+10.31%)
Apr 06, 2015	19540	21960	19540	20960	132	+1860.00(+9.74%)
Apr 02, 2015	19580	19100	19100	19100	8	+300.00(+1.60%)
Apr 01, 2015	18380	19235	18020	18800	13	+260.00(+1.40%)
Mar 31, 2015	18680	18920	18100	18540	5	-180.00(-0.96%)
Mar 30, 2015	18440	19320	17780	18720	7	+260.00(+1.41%)
Mar 27, 2015	17800	18840	17800	18460	11	+680.00(+3.82%)
Mar 26, 2015	17780	19560	16440	17780	12	+100.00(+0.57%)
Mar 25, 2015	18340	18340	17090	17680	15	-540.00(-2.96%)
Mar 24, 2015	18600	19000	17860	18220	9	-460.00(-2.46%)
Mar 23, 2015	19168	19460	18180	18680	12	-720.00(-3.71%)
Mar 20, 2015	19820	20000	19160	19400	32	-420.00(-2.12%)
Mar 19, 2015	19720	19940	19527	19820	5	+140.00(+0.71%)
Mar 18, 2015	19720	19882	18980	19680	8	-40.00(-0.20%)
Mar 17, 2015	19220	19760	18500	19720	9	+380.00(+1.96%)
Mar 16, 2015	20060	20060	18180	19340	23	-440.00(-2.22%)
Mar 13, 2015	20000	20280	19660	19780	18	-220.00(-1.10%)
Mar 12, 2015	19620	20540	19280	20000	27	+220.00(+1.11%)
Mar 11, 2015	19540	20220	19340	19780	10	+220.00(+1.12%)
Mar 10, 2015	19420	19680	18040	19560	21	-480.00(-2.40%)
Mar 09, 2015	20900	21260	19380	20040	29	-1260.00(-5.92%)
Mar 06, 2015	21980	22135	21200	21300	8	-680.00(-3.09%)
Mar 05, 2015	22360	22360	21916	21980	23	-260.00(-1.17%)
Mar 04, 2015	21780	22360	21360	22240	17	+440.00(+2.02%)
Mar 03, 2015	21400	21820	21200	21800	15	+200.00(+0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.